Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-09-19 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $0.93 | $0.93 | 0 |
| 2022-12-29 | $0.93 | $0.93 | 0 |
| 2022-12-28 | $0.93 | $0.93 | 0 |
| 2022-12-27 | $0.93 | $0.93 | 0 |
| 2022-12-23 | $0.93 | $0.93 | 0 |
| 2022-12-22 | $0.93 | $0.93 | 0 |
| 2022-12-21 | $0.93 | $0.93 | 0 |
| 2022-12-20 | $0.93 | $0.93 | 0 |
| 2022-12-19 | $0.93 | $0.93 | 0 |
| 2022-12-16 | $0.93 | $0.93 | 0 |
| 2022-12-15 | $0.75 | $0.75 | 0 |
| 2022-12-14 | $0.75 | $0.75 | 0 |
| 2022-12-13 | $0.75 | $0.75 | 0 |
| 2022-12-12 | $0.75 | $0.75 | 8 |
| 2022-12-09 | $1.10 | $1.10 | 0 |
| 2022-12-08 | $0.70 | $0.70 | 0 |
| 2022-12-07 | $0.70 | $0.70 | 0 |
| 2022-12-06 | $0.70 | $0.70 | 0 |
| 2022-12-05 | $0.70 | $0.70 | 136 |
| 2022-12-02 | $1.20 | $1.20 | 0 |
| 2022-12-01 | $1.20 | $1.20 | 0 |
| 2022-11-30 | $1.20 | $1.20 | 0 |
| 2022-11-29 | $1.20 | $1.20 | 0 |
| 2022-11-28 | $1.05 | $1.05 | 0 |
| 2022-11-25 | $1.25 | $1.25 | 0 |
| 2022-11-23 | $1.10 | $1.10 | 0 |
| 2022-11-22 | $1.10 | $1.10 | 5,452 |
| 2022-11-21 | $1.35 | $1.35 | 12 |
| 2022-11-18 | $1.35 | $1.35 | 0 |
| 2022-11-17 | $1.35 | $1.35 | 0 |
| 2022-11-16 | $1.35 | $1.35 | 11 |
| 2022-11-15 | $1.45 | $1.45 | 0 |
| 2022-11-14 | $1.45 | $1.45 | 0 |
| 2022-11-11 | $1.45 | $1.45 | 160 |
| 2022-11-10 | $1.35 | $1.35 | 0 |
| 2022-11-09 | $1.35 | $1.35 | 0 |
| 2022-11-08 | $1.35 | $1.35 | 0 |
| 2022-11-07 | $1.35 | $1.35 | 142 |
| 2022-11-04 | $1.45 | $1.45 | 0 |
| 2022-11-03 | $1.45 | $1.45 | 0 |
| 2022-11-02 | $1.45 | $1.45 | 0 |
| 2022-11-01 | $1.45 | $1.45 | 173 |
| 2022-10-31 | $1.35 | $1.35 | 743 |
| 2022-10-28 | $1.45 | $1.45 | 20 |
| 2022-10-27 | $1.15 | $1.15 | 2,180 |
| 2022-10-26 | $1.15 | $1.15 | 0 |
| 2022-10-25 | $1.15 | $1.15 | 160 |
| 2022-10-24 | $1.15 | $1.15 | 53 |
| 2022-10-21 | $1.15 | $1.15 | 30,434 |
| 2022-10-20 | $1.25 | $1.25 | 8,985 |
| 2022-10-19 | $0.75 | $0.75 | 10,630 |
| 2022-10-18 | $1.45 | $1.45 | 0 |
| 2022-10-17 | $1.45 | $1.45 | 140 |
| 2022-10-14 | $1.41 | $1.41 | 120 |
| 2022-10-13 | $1.55 | $1.55 | 330 |
| 2022-10-12 | $1.70 | $1.70 | 0 |
| 2022-10-11 | $1.70 | $1.70 | 0 |
| 2022-10-10 | $1.70 | $1.70 | 320 |
| 2022-10-07 | $1.95 | $1.95 | 0 |
| 2022-10-06 | $1.95 | $1.95 | 0 |
| 2022-10-05 | $1.95 | $1.95 | 0 |
| 2022-10-04 | $1.95 | $1.95 | 0 |
| 2022-10-03 | $1.95 | $1.95 | 0 |
| 2022-09-30 | $1.95 | $1.95 | 0 |
| 2022-09-29 | $1.95 | $1.95 | 0 |
| 2022-09-28 | $1.95 | $1.95 | 220 |
| 2022-09-27 | $1.85 | $1.85 | 0 |
| 2022-09-26 | $1.85 | $1.85 | 0 |
| 2022-09-23 | $1.85 | $1.85 | 40 |
| 2022-09-22 | $1.70 | $1.70 | 0 |
| 2022-09-21 | $1.70 | $1.70 | 0 |
| 2022-09-20 | $1.70 | $1.70 | 0 |
| 2022-09-19 | $1.70 | $1.70 | 0 |
| 2022-09-16 | $1.70 | $1.70 | 360 |
| 2022-09-15 | $1.70 | $1.70 | 0 |
| 2022-09-14 | $1.70 | $1.70 | 0 |
| 2022-09-13 | $1.70 | $1.70 | 290 |
| 2022-09-12 | $1.65 | $1.65 | 20 |
| 2022-09-09 | $1.70 | $1.70 | 940 |
| 2022-09-08 | $1.65 | $1.65 | 500 |
| 2022-09-07 | $1.65 | $1.65 | 0 |
| 2022-09-06 | $1.65 | $1.65 | 0 |
| 2022-09-02 | $1.65 | $1.65 | 0 |
| 2022-09-01 | $1.65 | $1.65 | 105 |
| 2022-08-31 | $1.75 | $1.75 | 0 |
| 2022-08-30 | $1.75 | $1.75 | 0 |
| 2022-08-29 | $1.75 | $1.75 | 0 |
| 2022-08-26 | $1.75 | $1.75 | 0 |
| 2022-08-25 | $1.75 | $1.75 | 0 |
| 2022-08-24 | $1.75 | $1.75 | 0 |
| 2022-08-23 | $1.75 | $1.75 | 0 |
| 2022-08-22 | $1.75 | $1.75 | 12 |
| 2022-08-19 | $1.70 | $1.70 | 0 |
| 2022-08-18 | $1.70 | $1.70 | 0 |
| 2022-08-17 | $1.70 | $1.70 | 2,090 |
| 2022-08-16 | $1.90 | $1.90 | 0 |
| 2022-08-15 | $1.90 | $1.90 | 0 |
| 2022-08-12 | $1.90 | $1.90 | 420 |
| 2022-08-11 | $1.90 | $1.90 | 0 |
| 2022-08-10 | $1.90 | $1.90 | 0 |
| 2022-08-09 | $1.90 | $1.90 | 20 |
| 2022-08-08 | $1.50 | $1.50 | 814 |
| 2022-08-05 | $1.30 | $1.30 | 2,779 |
| 2022-08-04 | $1.55 | $1.55 | 180 |
| 2022-08-03 | $1.55 | $1.55 | 2,171 |
| 2022-08-02 | $1.35 | $1.35 | 1,125 |
| 2022-08-01 | $1.25 | $1.25 | 2,060 |
| 2022-07-29 | $1.20 | $1.20 | 0 |
| 2022-07-28 | $1.20 | $1.20 | 0 |
| 2022-07-27 | $1.20 | $1.20 | 0 |
| 2022-07-26 | $1.20 | $1.20 | 6,175 |
| 2022-07-25 | $1.25 | $1.25 | 1,425 |
| 2022-07-22 | $1.00 | $1.00 | 3,200 |
| 2022-07-21 | $1.45 | $1.45 | 1,390 |
| 2022-07-20 | $1.90 | $1.90 | 14,799 |
| 2022-07-19 | $1.40 | $1.40 | 200 |
| 2022-07-18 | $1.25 | $1.25 | 3,115 |
| 2022-07-15 | $1.40 | $1.40 | 1,072 |
| 2022-07-14 | $1.20 | $1.20 | 366 |
| 2022-07-13 | $1.25 | $1.25 | 0 |
| 2022-07-12 | $1.25 | $1.25 | 169 |
| 2022-07-11 | $1.20 | $1.20 | 58 |
| 2022-07-08 | $1.25 | $1.25 | 2,113 |
| 2022-07-07 | $1.25 | $1.25 | 2,282 |
| 2022-07-06 | $1.30 | $1.30 | 5,708 |
| 2022-07-05 | $1.20 | $1.20 | 48,624 |
| 2022-07-01 | $1.25 | $1.25 | 4,953 |
| 2022-06-30 | $0.85 | $0.85 | 788 |
| 2022-06-29 | $1.00 | $1.00 | 4,809 |
| 2022-06-28 | $1.50 | $1.50 | 6,458 |
| 2022-06-27 | $1.58 | $1.58 | 50 |
| 2022-06-24 | $1.95 | $1.95 | 0 |
| 2022-06-23 | $1.95 | $1.95 | 40 |
| 2022-06-22 | $1.95 | $1.95 | 1,080 |
| 2022-06-21 | $1.35 | $1.35 | 400 |
| 2022-06-17 | $1.15 | $1.15 | 707 |
| 2022-06-16 | $1.50 | $1.50 | 92 |
| 2022-06-15 | $2.40 | $2.40 | 0 |
| 2022-06-14 | $2.40 | $2.40 | 360 |
| 2022-06-13 | $1.95 | $1.95 | 0 |
| 2022-06-10 | $1.95 | $1.95 | 340 |
| 2022-06-09 | $1.05 | $1.05 | 320 |
| 2022-06-08 | $1.95 | $1.95 | 0 |
| 2022-06-07 | $1.95 | $1.95 | 130 |
| 2022-06-06 | $2.25 | $2.25 | 0 |
| 2022-06-03 | $2.25 | $2.25 | 720 |
| 2022-06-02 | $1.55 | $1.55 | 320 |
| 2022-06-01 | $1.20 | $1.20 | 0 |
| 2022-05-31 | $1.20 | $1.20 | 0 |
| 2022-05-27 | $1.20 | $1.20 | 157 |
| 2022-05-26 | $1.20 | $1.20 | 477 |
| 2022-05-25 | $1.50 | $1.50 | 120 |
| 2022-05-24 | $1.10 | $1.10 | 1,110 |
| 2022-05-23 | $1.95 | $1.95 | 50 |
| 2022-05-20 | $1.33 | $1.33 | 20 |
| 2022-05-19 | $1.25 | $1.25 | 220 |
| 2022-05-18 | $1.25 | $1.25 | 5,723 |
| 2022-05-17 | $1.30 | $1.30 | 8,960 |
| 2022-05-16 | $1.50 | $1.50 | 1,040 |
| 2022-05-13 | $1.50 | $1.50 | 10,688 |
| 2022-05-12 | $1.55 | $1.55 | 1,110 |
| 2022-05-11 | $2.45 | $2.45 | 561 |
| 2022-05-10 | $1.60 | $1.60 | 600 |
| 2022-05-09 | $2.45 | $2.45 | 0 |
| 2022-05-06 | $2.45 | $2.45 | 60 |
| 2022-05-05 | $2.50 | $2.50 | 0 |
| 2022-05-04 | $2.50 | $2.50 | 0 |
| 2022-05-03 | $2.50 | $2.50 | 0 |
| 2022-05-02 | $2.50 | $2.50 | 0 |
| 2022-04-29 | $2.50 | $2.50 | 0 |
| 2022-04-28 | $2.50 | $2.50 | 280 |
| 2022-04-27 | $2.67 | $2.67 | 234 |
| 2022-04-26 | $2.80 | $2.80 | 280 |
| 2022-04-25 | $2.80 | $2.80 | 560 |
| 2022-04-22 | $2.50 | $2.50 | 77 |
| 2022-04-21 | $2.50 | $2.50 | 1,943 |
| 2022-04-20 | $3.35 | $3.35 | 615 |
| 2022-04-19 | $4.00 | $4.00 | 0 |
| 2022-04-18 | $4.00 | $4.00 | 0 |
| 2022-04-14 | $4.00 | $4.00 | 220 |
| 2022-04-13 | $4.50 | $4.50 | 680 |
| 2022-04-12 | $4.00 | $4.00 | 498 |
| 2022-04-11 | $4.70 | $4.70 | 0 |
| 2022-04-08 | $4.70 | $4.70 | 0 |
| 2022-04-07 | $4.70 | $4.70 | 1 |
| 2022-04-06 | $4.45 | $4.45 | 90 |
| 2022-04-05 | $2.70 | $2.70 | 601 |
| 2022-04-04 | $5.50 | $5.50 | 0 |
| 2022-04-01 | $5.50 | $5.50 | 0 |
| 2022-03-31 | $5.50 | $5.50 | 20 |
| 2022-03-30 | $5.00 | $5.00 | 0 |
| 2022-03-29 | $5.00 | $5.00 | 0 |
| 2022-03-28 | $5.00 | $5.00 | 0 |
| 2022-03-25 | $5.00 | $5.00 | 0 |
| 2022-03-24 | $5.00 | $5.00 | 0 |
| 2022-03-23 | $5.00 | $5.00 | 223 |
| 2022-03-22 | $3.70 | $3.70 | 4 |
| 2022-03-21 | $5.00 | $5.00 | 0 |
| 2022-03-18 | $5.00 | $5.00 | 234 |
| 2022-03-17 | $4.45 | $4.45 | 0 |
| 2022-03-16 | $4.45 | $4.45 | 192 |
| 2022-03-15 | $3.90 | $3.90 | 0 |
| 2022-03-14 | $3.90 | $3.90 | 180 |
| 2022-03-11 | $3.90 | $3.90 | 127 |
| 2022-03-10 | $6.90 | $6.90 | 0 |
| 2022-03-09 | $6.90 | $6.90 | 0 |
| 2022-03-08 | $6.90 | $6.90 | 0 |
| 2022-03-07 | $6.90 | $6.90 | 0 |
| 2022-03-04 | $6.90 | $6.90 | 0 |
| 2022-03-03 | $6.90 | $6.90 | 0 |
| 2022-03-02 | $6.90 | $6.90 | 234 |
| 2022-03-01 | $3.80 | $3.80 | 0 |
| 2022-02-28 | $3.80 | $3.80 | 94 |
| 2022-02-25 | $3.75 | $3.75 | 92 |
| 2022-02-24 | $4.50 | $4.50 | 2,726 |
| 2022-02-23 | $5.00 | $5.00 | 2,692 |
| 2022-02-22 | $9.97 | $9.97 | 0 |
| 2022-02-18 | $9.97 | $9.97 | 0 |
| 2022-02-17 | $9.97 | $9.97 | 0 |
| 2022-02-16 | $9.97 | $9.97 | 0 |
| 2022-02-15 | $9.97 | $9.97 | 102 |
| 2022-02-14 | $12.45 | $12.45 | 82 |
| 2022-02-11 | $12.50 | $12.50 | 431 |
| 2022-02-10 | $12.50 | $12.50 | 0 |
| 2022-02-09 | $12.50 | $12.50 | 0 |
| 2022-02-08 | $12.50 | $12.50 | 713 |
| 2022-02-07 | $20.00 | $20.00 | 420 |
| 2022-02-04 | $25.00 | $25.00 | 0 |
| 2022-02-03 | $25.00 | $25.00 | 0 |
| 2022-02-02 | $25.00 | $25.00 | 0 |
| 2022-02-01 | $25.00 | $25.00 | 0 |
| 2022-01-31 | $25.00 | $25.00 | 55 |
| 2022-01-28 | $30.00 | $30.00 | 70 |
| 2022-01-27 | $31.25 | $31.25 | 60 |
| 2022-01-26 | $50.00 | $50.00 | 13 |
| 2022-01-25 | $50.00 | $50.00 | 0 |
| 2022-01-24 | $50.00 | $50.00 | 120 |
| 2022-01-21 | $125.00 | $125.00 | 5 |
| 2022-01-20 | $5.00 | $5.00 | 0 |
| 2022-01-19 | $5.00 | $5.00 | 0 |
| 2022-01-18 | $5.00 | $5.00 | 0 |
| 2022-01-14 | $5.00 | $5.00 | 0 |
| 2022-01-13 | $5.00 | $5.00 | 0 |
| 2022-01-12 | $5.00 | $5.00 | 0 |
| 2022-01-11 | $5.00 | $5.00 | 0 |
| 2022-01-10 | $5.00 | $5.00 | 0 |
| 2022-01-07 | $5.00 | $5.00 | 0 |
| 2022-01-06 | $5.00 | $5.00 | 0 |
| 2022-01-05 | $5.00 | $5.00 | 0 |
| 2022-01-04 | $5.00 | $5.00 | 0 |
| 2022-01-03 | $5.00 | $5.00 | 0 |